| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 216 | 216.35 | 211.3 | 212.2 | 212.2 | -0.95 (-0.45%) | 34,818 |
| 11 Jun 2019 | INR | 215.55 | 216.5 | 212.1 | 213.15 | 213.15 | -2.45 (-1.14%) | 21,176 |
| 10 Jun 2019 | INR | 222.45 | 223.25 | 214.8 | 215.6 | 215.6 | -3.2 (-1.46%) | 23,755 |
| 7 Jun 2019 | INR | 223 | 224.9 | 215.8 | 218.8 | 218.8 | -3.55 (-1.60%) | 48,671 |
| 6 Jun 2019 | INR | 228.8 | 228.8 | 220.6 | 222.35 | 222.35 | -5.9 (-2.58%) | 60,794 |
| 4 Jun 2019 | INR | 227 | 235.45 | 227 | 228.25 | 228.25 | +1.75 (+0.77%) | 122,683 |
| 3 Jun 2019 | INR | 226.5 | 227.85 | 224.4 | 226.5 | 226.5 | +1.85 (+0.82%) | 56,068 |
| 31 May 2019 | INR | 230.4 | 231.9 | 222.4 | 224.65 | 224.65 | -3.8 (-1.66%) | 51,625 |
| 30 May 2019 | INR | 224.55 | 229.5 | 222.3 | 228.45 | 228.45 | +3.05 (+1.35%) | 54,919 |
| 29 May 2019 | INR | 227.8 | 232 | 224.2 | 225.4 | 225.4 | -3.45 (-1.51%) | 37,936 |
| 28 May 2019 | INR | 236.2 | 236.2 | 227.05 | 228.85 | 228.85 | -6.2 (-2.64%) | 41,504 |
| 27 May 2019 | INR | 229.6 | 237.3 | 229.3 | 235.05 | 235.05 | +5.75 (+2.51%) | 166,174 |
| 24 May 2019 | INR | 213.6 | 232 | 211.2 | 229.3 | 229.3 | +18.8 (+8.93%) | 238,108 |
| 23 May 2019 | INR | 216.85 | 216.85 | 208 | 210.5 | 210.5 | +0.45 (+0.21%) | 64,302 |
| 22 May 2019 | INR | 216.2 | 216.3 | 209.35 | 210.05 | 210.05 | -5.4 (-2.51%) | 53,523 |
| 21 May 2019 | INR | 222.9 | 224.1 | 214.55 | 215.45 | 215.45 | -1.1 (-0.51%) | 147,553 |
| 20 May 2019 | INR | 205 | 217.9 | 205 | 216.55 | 216.55 | +15.75 (+7.84%) | 113,172 |
| 17 May 2019 | INR | 203.4 | 206.9 | 199.65 | 200.8 | 200.8 | +1.1 (+0.55%) | 35,752 |
| 16 May 2019 | INR | 206.6 | 206.95 | 198.25 | 199.7 | 199.7 | -4.45 (-2.18%) | 24,081 |
| 15 May 2019 | INR | 202.75 | 210.45 | 202.6 | 204.15 | 204.15 | +3.05 (+1.52%) | 44,665 |
| 14 May 2019 | INR | 199.7 | 206.35 | 193.85 | 201.1 | 201.1 | -1.55 (-0.76%) | 61,591 |
| 13 May 2019 | INR | 214.55 | 217.3 | 198 | 202.65 | 202.65 | -11.55 (-5.39%) | 49,003 |
| 10 May 2019 | INR | 218.05 | 220.15 | 213 | 214.2 | 214.2 | -2.25 (-1.04%) | 44,289 |
| 9 May 2019 | INR | 213 | 221.6 | 213 | 216.45 | 216.45 | +4.7 (+2.22%) | 85,912 |
| 8 May 2019 | INR | 217 | 220.95 | 210.5 | 211.75 | 211.75 | -6.45 (-2.96%) | 68,803 |
| 7 May 2019 | INR | 228.5 | 229.45 | 214.45 | 218.2 | 218.2 | -7.45 (-3.30%) | 66,818 |
| 6 May 2019 | INR | 223.95 | 229.9 | 223.05 | 225.65 | 225.65 | -0.4 (-0.18%) | 35,571 |
| 3 May 2019 | INR | 229.25 | 230.25 | 224.2 | 226.05 | 226.05 | -1.25 (-0.55%) | 55,687 |
| 2 May 2019 | INR | 223.4 | 231 | 223.4 | 227.3 | 227.3 | +4.45 (+2.00%) | 70,136 |
| 30 Apr 2019 | INR | 228.45 | 228.5 | 218.5 | 222.85 | 222.85 | -4 (-1.76%) | 73,788 |
